U.S. markets close in 3 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
619.20-3.63 (-0.58%)
A partir del 12:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:570.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005700002024-04-15 11:30AM EDT2024-04-1959.2057.8560.05+0.05+0.08%364999.76%
NFLX240426C005700002024-04-15 11:29AM EDT2024-04-2661.6760.6061.60-0.63-1.01%2970.69%
NFLX240503C005700002024-04-12 1:34PM EDT2024-05-0362.5062.7064.35-1.02-1.61%11561.62%
NFLX240510C005700002024-04-11 12:21PM EDT2024-05-1065.6564.3565.950.00--2155.70%
NFLX240517C005700002024-04-15 10:56AM EDT2024-05-1767.2066.2567.95-0.30-0.44%144752.62%
NFLX240524C005700002024-04-05 10:54AM EDT2024-05-2481.6967.7568.850.00-1150.34%
NFLX240621C005700002024-04-12 9:43AM EDT2024-06-2180.0073.9074.750.00-15,73145.04%
NFLX240719C005700002024-04-09 2:53PM EDT2024-07-1982.6882.7084.500.00-18446.59%
NFLX240920C005700002024-04-15 10:20AM EDT2024-09-2098.2595.1096.00+3.70+3.91%332743.99%
NFLX241220C005700002024-04-15 10:33AM EDT2024-12-20117.29113.60115.15-1.47-1.24%16345.30%
NFLX250117C005700002024-04-15 11:21AM EDT2025-01-17119.95119.15119.85-13.15-9.88%11264345.32%
NFLX250620C005700002024-04-10 10:24AM EDT2025-06-20140.52142.55144.550.00-150646.35%
NFLX251219C005700002024-04-05 1:09PM EDT2025-12-19178.00166.10169.700.00-16047.48%
NFLX260116C005700002024-03-20 10:16AM EDT2026-01-16173.17169.40171.850.00-22747.16%
NFLX261218C005700002024-04-11 10:28AM EDT2026-12-18206.21204.15212.000.00-12849.32%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005700002024-04-15 12:05PM EDT2024-04-197.307.307.55-0.60-7.50%1771,25688.62%
NFLX240426P005700002024-04-15 12:06PM EDT2024-04-269.509.359.55-0.41-4.14%1438963.50%
NFLX240503P005700002024-04-15 11:09AM EDT2024-05-0311.2010.3510.90-0.47-4.03%1816353.24%
NFLX240510P005700002024-04-15 10:49AM EDT2024-05-1011.6511.2012.05-2.10-15.27%134948.32%
NFLX240517P005700002024-04-15 11:11AM EDT2024-05-1713.5913.3013.55-0.61-4.30%833445.46%
NFLX240524P005700002024-04-12 10:37AM EDT2024-05-2414.5814.2514.550.00-120742.81%
NFLX240621P005700002024-04-15 11:21AM EDT2024-06-2118.3517.9018.15-0.25-1.34%271,35136.95%
NFLX240719P005700002024-04-12 12:31PM EDT2024-07-1925.7524.7025.150.00-317237.56%
NFLX240920P005700002024-04-12 1:12PM EDT2024-09-2033.5031.8532.200.00-240634.09%
NFLX241220P005700002024-04-11 3:00PM EDT2024-12-2041.0543.0043.750.00-211633.46%
NFLX250117P005700002024-04-15 10:58AM EDT2025-01-1746.9046.1047.15+1.25+2.74%1229133.47%
NFLX250321P005700002024-04-10 3:57PM EDT2025-03-2153.7052.1054.850.00--2033.75%
NFLX250620P005700002024-03-28 9:42AM EDT2025-06-2067.8559.6561.000.00-24932.48%
NFLX251219P005700002024-04-12 1:58PM EDT2025-12-1974.2072.0074.750.00-814031.91%
NFLX260116P005700002024-04-09 10:49AM EDT2026-01-1678.1273.7575.250.00-12031.37%
NFLX261218P005700002024-04-12 12:20PM EDT2026-12-1892.4090.3095.300.00-16630.82%